Walmart Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	68.200	68.620	68.190	68.530	19.467	20,092,800
2017-01-10	68.640	69.270	68.220	68.230	19.382	30,769,500
2017-01-09	68.330	68.800	68.320	68.710	19.518	26,055,600
2017-01-06	68.410	68.500	68.010	68.260	19.390	28,473,300
2017-01-05	68.430	69.330	68.120	69.210	19.660	21,297,600
2017-01-04	68.660	69.630	68.600	69.060	19.617	23,754,000
2017-01-03	69.240	69.240	68.050	68.660	19.504	31,419,600
2016-12-30	69.120	69.430	68.830	69.120	19.634	20,668,500
2016-12-29	69.210	69.520	69.120	69.260	19.674	12,895,200
2016-12-28	69.940	70.000	69.260	69.310	19.688	14,627,100
2016-12-27	69.300	69.820	69.250	69.700	19.799	13,307,100
2016-12-23	69.430	69.750	69.360	69.540	19.754	14,411,700
2016-12-22	71.240	71.240	69.210	69.590	19.768	36,320,400
2016-12-21	71.660	72.000	71.240	71.240	20.237	15,303,000
2016-12-20	71.730	71.930	71.510	71.820	20.401	18,324,300
2016-12-19	70.840	71.750	70.840	71.580	20.333	17,667,900
2016-12-16	71.070	71.640	70.600	70.980	20.163	53,534,400
2016-12-15	71.220	71.800	71.030	71.080	20.191	21,408,900
2016-12-14	71.900	72.480	71.180	71.340	20.265	26,008,200
2016-12-13	71.670	72.230	71.610	71.800	20.396	26,662,500
2016-12-12	70.070	71.780	70.020	71.670	20.359	27,252,300
2016-12-09	70.270	70.430	69.740	70.080	19.907	32,270,100
2016-12-08	70.480	70.900	70.320	70.340	19.981	20,532,600
2016-12-07	69.930	70.650	69.900	70.600	20.055	20,898,600
2016-12-06	70.010	70.390	69.500	70.360	19.845	23,334,000
2016-12-05	70.900	70.990	69.810	69.940	19.726	31,583,700
2016-12-02	70.580	70.950	70.450	70.880	19.991	20,022,600
2016-12-01	70.250	70.730	70.050	70.670	19.932	20,549,400
2016-11-30	70.920	71.160	70.170	70.430	19.864	27,978,300
2016-11-29	71.380	71.790	71.200	71.370	20.130	21,930,300
2016-11-28	70.930	71.520	70.800	71.190	20.079	21,297,600
2016-11-25	71.110	71.650	70.980	71.230	20.090	12,703,200
2016-11-23	70.220	70.890	70.180	70.830	19.977	22,196,700
2016-11-22	69.730	70.420	69.730	70.120	19.777	32,952,000
2016-11-21	68.540	69.400	68.420	69.370	19.565	25,068,000
2016-11-18	68.930	69.400	68.440	68.540	19.331	33,405,900
2016-11-17	69.080	69.520	68.120	69.190	19.515	70,320,900
2016-11-16	71.750	72.060	71.330	71.390	20.135	33,577,200
2016-11-15	70.790	71.420	70.350	71.420	20.144	29,175,300
2016-11-14	71.160	71.310	70.190	70.490	19.881	38,752,500
2016-11-11	71.110	71.280	70.600	71.230	20.090	24,671,700
2016-11-10	71.250	72.090	71.000	71.390	20.135	42,963,900
2016-11-09	69.300	71.500	69.290	71.100	20.053	50,338,500
2016-11-08	69.710	70.040	69.470	69.790	19.684	22,863,900
2016-11-07	69.620	69.840	69.160	69.780	19.681	29,266,200
2016-11-04	69.710	69.940	69.130	69.160	19.506	21,786,300
2016-11-03	69.630	70.080	69.350	69.630	19.639	20,411,700
2016-11-02	69.200	69.970	69.200	69.450	19.588	22,935,900
2016-11-01	69.980	70.060	69.140	69.300	19.546	26,515,800
2016-10-31	70.060	70.170	69.850	70.020	19.749	19,167,000
2016-10-28	69.800	70.210	69.730	69.990	19.740	20,858,700
2016-10-27	69.600	70.000	69.390	69.830	19.695	21,394,800
2016-10-26	69.300	69.810	69.140	69.590	19.628	15,151,500
2016-10-25	69.010	69.870	69.000	69.360	19.563	22,889,100
2016-10-24	68.620	69.370	68.390	69.190	19.515	21,490,800
2016-10-21	68.340	68.630	67.990	68.340	19.275	23,533,800
2016-10-20	68.980	69.080	68.570	68.730	19.385	18,882,000
2016-10-19	69.220	69.340	68.690	68.890	19.430	21,369,900
2016-10-18	68.570	68.980	68.230	68.870	19.424	23,573,100
2016-10-17	68.650	68.650	67.800	68.220	19.241	22,480,200

← NewerPage 42 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-02-26	3:1
1999-04-20	2:1
1993-02-26	2:1
1990-07-09	2:1

Dividends

Ex-date	Amount
2026-08-21	0.2480 USD
2026-05-08	0.2480 USD
2026-03-20	0.2480 USD
2025-12-12	0.2350 USD
2025-08-15	0.2350 USD
2025-05-09	0.2350 USD
2025-03-21	0.2350 USD
2024-12-13	0.2080 USD
2024-08-16	0.2080 USD
2024-05-09	0.2080 USD
2024-03-14	0.2080 USD
2023-12-07	0.5700 USD
2023-08-10	0.5700 USD
2023-05-04	0.5700 USD
2023-03-16	0.5700 USD
2022-12-08	0.5600 USD
2022-08-11	0.5600 USD
2022-05-05	0.5600 USD
2022-03-17	0.5600 USD
2021-12-09	0.5500 USD
2021-08-12	0.5500 USD
2021-05-06	0.5500 USD
2021-03-18	0.5500 USD
2020-12-10	0.5400 USD
2020-08-13	0.5400 USD
2020-05-07	0.5400 USD
2020-03-19	0.5400 USD
2019-12-05	0.5300 USD
2019-08-08	0.5300 USD
2019-05-09	0.5300 USD
2019-03-14	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.